Enbridge (NY: ENB )

42.89 USD +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:11 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 45.71 47.14 45.62 46.60 609 +0.57(+1.24%)
Jun 29, 2010 47.01 47.06 45.84 46.03 348,404 -1.34(-2.83%)
Jun 25, 2010 47.37 47.59 46.80 47.37 360,205 +0.34(+0.72%)
Jun 24, 2010 47.20 47.37 46.55 47.03 310,964 -0.53(-1.11%)
Jun 23, 2010 47.80 47.87 47.05 47.56 310,260 -0.57(-1.18%)
Jun 22, 2010 48.67 48.99 48.08 48.13 365,238 -0.51(-1.05%)
Jun 21, 2010 48.93 49.24 48.48 48.64 221,298 +0.39(+0.81%)
Jun 18, 2010 48.25 48.83 48.23 48.25 346,388 -0.22(-0.45%)
Jun 17, 2010 48.55 48.68 47.81 48.47 7,920 -0.08(-0.16%)
Jun 16, 2010 48.53 48.91 48.35 48.55 285,785 -0.19(-0.39%)
Jun 15, 2010 47.92 48.77 47.83 48.74 220,598 +1.03(+2.16%)
Jun 14, 2010 47.64 48.41 47.46 47.71 451,986 +0.51(+1.08%)
Jun 11, 2010 47.11 47.41 46.78 47.20 326,997 -0.17(-0.36%)
Jun 10, 2010 47.16 47.44 46.89 47.37 366,000 +0.91(+1.96%)
Jun 09, 2010 46.85 47.08 46.26 46.46 453,384 +0.04(+0.09%)
Jun 08, 2010 46.05 46.51 45.52 46.42 402,752 +0.71(+1.55%)
Jun 07, 2010 45.85 46.54 45.65 45.71 432,416 +0.07(+0.15%)
Jun 04, 2010 45.64 46.47 45.42 45.64 568,596 -1.49(-3.16%)
Jun 03, 2010 46.14 47.73 46.14 47.13 783,256 +1.04(+2.26%)
Jun 02, 2010 44.47 46.16 44.47 46.09 524,178 +1.79(+4.04%)
Jun 01, 2010 44.85 45.64 44.30 44.30 531,868 -0.54(-1.20%)
May 28, 2010 44.84 45.36 44.43 44.84 638,174 +0.11(+0.25%)
May 27, 2010 44.35 45.04 44.00 44.73 305,876 +1.29(+2.97%)
May 26, 2010 43.86 44.42 43.37 43.44 458,287 -0.15(-0.34%)
May 25, 2010 43.08 43.65 42.57 43.59 490,155 -0.46(-1.04%)
May 24, 2010 44.53 44.73 44.04 44.05 194,527 -0.62(-1.39%)
May 21, 2010 43.43 44.68 43.00 44.67 623,868 +0.77(+1.75%)
May 20, 2010 43.85 44.74 43.74 43.90 480,466 -1.46(-3.22%)
May 19, 2010 45.22 45.86 44.36 45.36 432,178 -0.44(-0.96%)
May 18, 2010 46.62 46.78 45.52 45.80 313,504 -0.44(-0.95%)
May 17, 2010 46.77 47.16 45.52 46.24 389,237 -0.60(-1.28%)
May 14, 2010 46.84 48.08 46.44 46.84 302,299 -1.40(-2.90%)
May 13, 2010 48.31 48.81 48.10 48.24 217,882 +0.03(+0.06%)
May 12, 2010 48.50 48.76 47.84 48.21 281,357 -0.03(-0.06%)
May 11, 2010 48.82 49.09 48.06 48.24 519,582 +0.68(+1.43%)
May 10, 2010 47.35 47.64 47.12 47.56 371,574 +1.13(+2.43%)
May 07, 2010 45.71 46.66 44.52 46.43 838,450 +0.48(+1.04%)
May 06, 2010 46.49 47.14 43.00 45.95 654,358 -0.34(-0.73%)
May 05, 2010 47.01 47.34 46.25 46.29 359,152 -1.52(-3.18%)
May 04, 2010 47.85 48.87 47.50 47.81 486,770 -1.55(-3.14%)
May 03, 2010 48.72 49.44 48.32 49.36 298,930 +1.05(+2.17%)
Apr 30, 2010 49.18 49.18 48.25 48.31 301,951 -0.59(-1.21%)
Apr 29, 2010 49.19 49.32 48.70 48.90 224,964 +0.09(+0.18%)
Apr 28, 2010 49.60 49.62 48.42 48.81 350,734 -0.72(-1.45%)
Apr 27, 2010 50.52 50.68 49.31 49.53 248,199 -0.93(-1.84%)
Apr 26, 2010 50.56 51.12 50.38 50.46 370,168 -0.09(-0.18%)
Apr 23, 2010 49.49 50.63 49.31 50.55 197,739 +0.83(+1.67%)
Apr 22, 2010 49.87 50.02 49.58 49.72 188,764 -0.23(-0.46%)
Apr 21, 2010 50.47 50.50 49.58 49.95 237,002 -0.29(-0.58%)
Apr 20, 2010 49.87 51.04 49.87 50.24 72,860 +0.85(+1.72%)
Apr 19, 2010 48.68 49.41 48.57 49.39 191,543 +0.63(+1.29%)
Apr 16, 2010 49.88 49.99 48.21 48.76 308,696 -1.28(-2.56%)
Apr 15, 2010 50.20 50.62 49.95 50.04 142,533 +0.10(+0.20%)
Apr 14, 2010 49.86 50.27 49.46 49.94 158,170 +0.23(+0.46%)
Apr 13, 2010 49.69 49.82 48.91 49.71 190,348 +0.14(+0.28%)
Apr 12, 2010 49.40 49.81 49.08 49.57 121,654 +0.21(+0.43%)
Apr 09, 2010 49.09 49.66 48.91 49.36 151,337 +0.16(+0.33%)
Apr 08, 2010 48.60 49.42 48.34 49.20 168,934 +0.41(+0.84%)
Apr 07, 2010 48.95 49.12 48.56 48.79 178,836 -0.10(-0.20%)
Apr 06, 2010 48.66 48.99 48.63 48.89 88,433 +0.27(+0.56%)
Apr 05, 2010 48.75 48.79 48.54 48.62 147,016 +0.21(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.